Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.89 | 27.44 | 26.89 | 27.15 | 267,738 | +0.32(+1.18%) |
May 23, 2011 | 26.97 | 26.98 | 26.64 | 26.84 | 331,416 | -0.42(-1.55%) |
May 20, 2011 | 26.73 | 27.31 | 26.58 | 27.26 | 439,115 | +0.56(+2.09%) |
May 19, 2011 | 26.65 | 26.94 | 26.48 | 26.70 | 269,984 | +0.03(+0.10%) |
May 18, 2011 | 26.34 | 27.00 | 26.34 | 26.67 | 418,516 | +0.46(+1.74%) |
May 17, 2011 | 26.52 | 26.59 | 25.82 | 26.22 | 971,450 | -0.40(-1.51%) |
May 16, 2011 | 26.71 | 27.07 | 26.52 | 26.62 | 402,049 | -0.27(-1.01%) |
May 13, 2011 | 26.93 | 27.10 | 26.67 | 26.89 | 277,532 | -0.07(-0.25%) |
May 12, 2011 | 27.27 | 27.27 | 26.59 | 26.96 | 612,541 | -0.42(-1.52%) |
May 11, 2011 | 27.74 | 27.74 | 27.09 | 27.38 | 519,297 | -0.43(-1.56%) |
May 10, 2011 | 27.40 | 27.85 | 27.40 | 27.81 | 338,899 | +0.34(+1.26%) |
May 09, 2011 | 27.32 | 27.60 | 27.15 | 27.46 | 432,389 | +0.54(+1.99%) |
May 06, 2011 | 26.62 | 27.51 | 26.55 | 26.93 | 653,145 | +0.38(+1.45%) |
May 05, 2011 | 26.77 | 26.97 | 26.42 | 26.55 | 789,163 | -0.64(-2.35%) |
May 04, 2011 | 27.13 | 27.28 | 26.63 | 27.18 | 906,463 | -0.42(-1.51%) |
May 03, 2011 | 27.85 | 28.10 | 27.35 | 27.60 | 591,627 | -0.50(-1.78%) |
May 02, 2011 | 28.02 | 28.11 | 28.01 | 28.10 | 359,072 | -0.38(-1.35%) |
Apr 29, 2011 | 28.30 | 28.53 | 28.24 | 28.48 | 193,759 | +0.08(+0.27%) |
Apr 28, 2011 | 28.59 | 28.59 | 28.25 | 28.41 | 280,359 | -0.08(-0.27%) |
Apr 27, 2011 | 28.68 | 28.74 | 28.24 | 28.49 | 360,594 | -0.22(-0.78%) |
Apr 26, 2011 | 28.60 | 28.84 | 28.51 | 28.71 | 347,224 | +0.21(+0.75%) |
Apr 25, 2011 | 28.90 | 28.90 | 28.48 | 28.50 | 284,974 | -0.30(-1.03%) |
Apr 21, 2011 | 28.72 | 28.87 | 28.67 | 28.79 | 375,887 | +0.16(+0.55%) |
Apr 20, 2011 | 28.66 | 28.94 | 28.40 | 28.64 | 377,180 | +0.27(+0.94%) |
Apr 19, 2011 | 27.87 | 28.43 | 27.87 | 28.37 | 349,835 | +0.45(+1.61%) |
Apr 18, 2011 | 27.99 | 28.03 | 27.59 | 27.92 | 554,357 | -0.19(-0.67%) |
Apr 15, 2011 | 27.78 | 28.26 | 27.78 | 28.11 | 368,404 | +0.37(+1.35%) |
Apr 14, 2011 | 27.87 | 27.93 | 27.15 | 27.73 | 748,857 | -0.20(-0.71%) |
Apr 13, 2011 | 28.66 | 28.67 | 27.91 | 27.93 | 727,968 | -0.28(-0.98%) |
Apr 12, 2011 | 28.98 | 28.98 | 27.20 | 28.21 | 1,899,259 | -0.98(-3.36%) |
Apr 11, 2011 | 29.77 | 29.81 | 29.00 | 29.19 | 706,760 | -0.39(-1.32%) |
Apr 08, 2011 | 29.61 | 29.72 | 29.31 | 29.58 | 623,107 | +0.37(+1.25%) |
Apr 07, 2011 | 28.92 | 29.33 | 28.90 | 29.21 | 410,350 | +0.32(+1.09%) |
Apr 06, 2011 | 29.53 | 29.78 | 28.77 | 28.89 | 579,681 | -0.56(-1.90%) |
Apr 05, 2011 | 29.31 | 29.52 | 29.17 | 29.45 | 412,217 | +0.19(+0.64%) |
Apr 04, 2011 | 29.21 | 29.50 | 29.14 | 29.27 | 592,743 | +0.27(+0.93%) |
Apr 01, 2011 | 28.74 | 29.13 | 28.71 | 29.00 | 576,286 | +0.30(+1.06%) |
Mar 31, 2011 | 28.39 | 28.74 | 28.39 | 28.69 | 398,390 | +0.34(+1.22%) |
Mar 30, 2011 | 28.16 | 28.50 | 28.09 | 28.35 | 259,510 | +0.17(+0.61%) |
Mar 29, 2011 | 28.34 | 28.36 | 27.93 | 28.18 | 364,665 | -0.22(-0.78%) |
Mar 28, 2011 | 28.70 | 28.74 | 28.34 | 28.40 | 266,693 | -0.19(-0.68%) |
Mar 25, 2011 | 28.49 | 28.74 | 28.44 | 28.59 | 395,400 | +0.21(+0.73%) |
Mar 24, 2011 | 28.37 | 28.50 | 28.20 | 28.38 | 294,626 | +0.12(+0.41%) |
Mar 23, 2011 | 28.08 | 28.35 | 28.02 | 28.27 | 343,627 | +0.23(+0.80%) |
Mar 22, 2011 | 28.02 | 28.07 | 27.87 | 28.04 | 288,846 | +0.13(+0.47%) |
Mar 21, 2011 | 28.08 | 28.13 | 27.88 | 27.91 | 465,055 | +0.10(+0.35%) |
Mar 18, 2011 | 27.73 | 27.90 | 27.50 | 27.81 | 536,259 | +0.09(+0.32%) |
Mar 17, 2011 | 26.86 | 27.78 | 26.86 | 27.72 | 676,096 | +0.90(+3.36%) |
Mar 16, 2011 | 26.58 | 27.13 | 26.57 | 26.82 | 557,544 | +0.29(+1.08%) |
Mar 15, 2011 | 26.49 | 26.74 | 26.43 | 26.54 | 651,992 | -0.21(-0.78%) |
Mar 14, 2011 | 26.51 | 26.79 | 26.37 | 26.74 | 353,611 | +0.19(+0.71%) |
Mar 11, 2011 | 26.42 | 26.67 | 25.91 | 26.55 | 670,792 | +0.06(+0.24%) |
Mar 10, 2011 | 27.18 | 27.30 | 26.34 | 26.49 | 921,032 | -0.85(-3.11%) |
Mar 09, 2011 | 27.42 | 27.69 | 27.30 | 27.34 | 284,683 | -0.03(-0.10%) |
Mar 08, 2011 | 27.46 | 27.48 | 27.20 | 27.37 | 339,484 | -0.06(-0.21%) |
Mar 07, 2011 | 27.81 | 28.09 | 27.42 | 27.42 | 691,580 | -0.29(-1.05%) |
Mar 04, 2011 | 27.29 | 27.89 | 27.25 | 27.72 | 596,139 | +0.33(+1.22%) |
Mar 03, 2011 | 27.31 | 27.45 | 27.23 | 27.38 | 428,870 | +0.18(+0.66%) |
Mar 02, 2011 | 27.26 | 27.42 | 27.19 | 27.20 | 405,965 | +0.02(+0.09%) |